MiNK Therapeutics, Inc. - INKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.3	13.96	13.96	14.8	13.69	58,617
September 25, 2025	14.7	13.61	13.61	14.92	13.61	44,471
September 24, 2025	14.89	14.34	14.34	15.37	14.32	24,837
September 23, 2025	15.95	14.92	14.92	16.84	14.82	55,108
September 22, 2025	15.05	16.3	16.3	16.98	15.05	113,893
September 19, 2025	15.92	15.09	15.09	15.92	14.62	44,200
September 18, 2025	14.41	15.35	15.35	15.58	14.41	42,500
September 17, 2025	14.45	14.24	14.24	15.09	14.24	32,700
September 16, 2025	14.27	14.59	14.59	14.68	14	22,131
September 15, 2025	14.29	14.27	14.27	14.51	14	28,793
September 12, 2025	14.65	14.4	14.4	14.98	14.1	37,094
September 11, 2025	15.34	14.65	14.65	15.56	14.65	30,613
September 10, 2025	15.17	15.29	15.29	15.95	14.97	62,574
September 09, 2025	15.5	15.36	15.36	16.01	14.95	38,617
September 08, 2025	14.79	15.83	15.83	16.2	14.79	69,500
September 05, 2025	13.76	14.8	14.8	15.26	13.4	51,339
September 04, 2025	13.86	13.75	13.75	14.45	13.11	52,369
September 03, 2025	14.15	14.08	14.08	14.94	13.86	72,400
September 02, 2025	14.58	13.86	13.86	15.26	13.54	37,752
August 29, 2025	14.79	14.24	14.24	15.12	14.14	53,453
August 28, 2025	16.3	14.82	14.82	16.3	14.75	40,200
August 27, 2025	15.27	15.98	15.98	16.15	15.15	43,982
August 26, 2025	14.43	15.15	15.15	15.48	14.41	33,000
August 25, 2025	14.82	14.57	14.57	15.66	14.57	17,499
August 22, 2025	14.95	14.9	14.9	15.64	14.76	39,132
August 21, 2025	14.35	14.95	14.95	15.48	14.35	29,600
August 20, 2025	14.75	14.47	14.47	15.24	14.25	41,674
August 19, 2025	14.53	14.7	14.7	15.48	14.31	100,571
August 18, 2025	14.55	14.62	14.58	15	13.9	86,290
August 15, 2025	17.49	14.91	14.91	18.17	14.91	189,209
August 14, 2025	13.1	15.32	15.32	15.98	13.1	275,846
August 13, 2025	14.47	17.5	17.5	18	14.22	307,600
August 12, 2025	11.86	14.2	14.2	14.29	11.71	158,141
August 11, 2025	12.02	12.22	12.22	12.34	11.7	63,900
August 08, 2025	12.66	12.06	12.06	12.89	11.6	176,210
August 07, 2025	13.01	12.66	12.66	13.33	12.3	124,800
August 06, 2025	14.52	13.06	13.06	14.67	12.78	128,300
August 05, 2025	12.69	14.53	14.53	14.9	12.69	219,403
August 04, 2025	15.12	13.22	13.22	15.21	13.22	321,986
August 01, 2025	16.05	14.72	14.72	16.05	14.36	83,603
July 31, 2025	16	15.16	15.16	16.94	15.08	179,846
July 30, 2025	16.5	16.54	16.54	17.68	16.4	135,300
July 29, 2025	18.43	16.7	16.7	19.07	16.02	155,220
July 28, 2025	18.67	18.71	18.71	19.61	18.38	333,200
July 25, 2025	18.79	18.56	18.56	20.25	18.56	125,003
July 24, 2025	19.27	19	19	20	18.54	139,307
July 23, 2025	20.93	20.06	20.06	21.5	19.4	184,700
July 22, 2025	20.57	21.05	20.95	21.44	19.72	211,151
July 21, 2025	21.5	19.8	19.8	22.34	18.67	518,700
July 18, 2025	23.21	20.31	20.31	24	20.14	683,200
July 17, 2025	23.98	23.25	23.25	30.3	23.2	1.86M
July 16, 2025	28.43	23.11	23.11	30.64	23.11	885,507
July 15, 2025	32.9	28.01	28.01	34.5	27.52	1.48M
July 14, 2025	42.01	40.61	40.61	52.5	33.62	5.05M
July 11, 2025	21.07	63.61	63.61	75.92	20.2	46.83M
July 10, 2025	7.52	7.73	7.73	7.8	7.52	2,700
July 09, 2025	7.38	7.28	7.28	7.88	7.28	2,940
July 08, 2025	7.5	7.2	7.2	7.5	7.2	2,056
July 07, 2025	7.52	7.01	7.01	7.52	7.01	2,400
July 03, 2025	7.05	7.23	7.23	7.55	6.8	3,359

MiNK Therapeutics, Inc. (INKT) NASDAQ